Aztec Minerals Corp (OP: AZZTF )

0.2624 USD +0.0174 (+7.10%)
Official Closing Price Updated: 3:35 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 0.2773 0.2773 0.2560 0.2624 12,449 +0.02(+7.10%)
Feb 25, 2021 0.2668 0.2767 0.2450 0.2450 145,298 -0.02(-8.65%)
Feb 24, 2021 0.2682 0.2682 0.2663 0.2682 5,785 +0.00(+0.90%)
Feb 23, 2021 0.2602 0.2800 0.2602 0.2658 30,815 -0.01(-3.35%)
Feb 22, 2021 0.2584 0.2805 0.2504 0.2750 32,040 +0.01(+2.34%)
Feb 19, 2021 0.2645 0.2717 0.2613 0.2687 32,300 -0.00(-1.36%)
Feb 18, 2021 0.2750 0.2750 0.2674 0.2724 13,167 -0.01(-2.01%)
Feb 17, 2021 0.2650 0.2800 0.2650 0.2780 26,741 +0.01(+4.91%)
Feb 16, 2021 0.2834 0.2834 0.2535 0.2650 20,208 +0.01(+2.36%)
Feb 12, 2021 0.2661 0.2690 0.2589 0.2589 28,000 -0.01(-2.71%)
Feb 11, 2021 0.2692 0.2807 0.2640 0.2661 46,591 -0.00(-1.44%)
Feb 10, 2021 0.2750 0.2750 0.2667 0.2700 23,731 +0.00(+0.07%)
Feb 09, 2021 0.2780 0.2780 0.2600 0.2698 19,432 +0.00(+1.01%)
Feb 08, 2021 0.3000 0.3032 0.2671 0.2671 56,868 -0.02(-6.35%)
Feb 05, 2021 0.2675 0.3000 0.2675 0.2852 17,500 +0.02(+6.62%)
Feb 04, 2021 0.2769 0.2808 0.2673 0.2675 23,600 -0.01(-2.05%)
Feb 03, 2021 0.2732 0.3359 0.2699 0.2731 254,895 -0.02(-5.50%)
Feb 02, 2021 0.3131 0.3333 0.2829 0.2890 162,334 -0.03(-9.69%)
Feb 01, 2021 0.3305 0.3432 0.3101 0.3200 84,797 +0.03(+9.33%)
Jan 29, 2021 0.3100 0.3100 0.2864 0.2927 39,300 +0.02(+8.85%)
Jan 28, 2021 0.2663 0.2747 0.2514 0.2689 37,865 +0.02(+6.37%)
Jan 27, 2021 0.2700 0.2900 0.2528 0.2528 101,376 -0.02(-6.37%)
Jan 26, 2021 0.2505 0.2881 0.2505 0.2700 138,692 +0.02(+6.42%)
Jan 25, 2021 0.2551 0.2780 0.2500 0.2537 11,119 -0.00(-0.78%)
Jan 22, 2021 0.2672 0.2729 0.2537 0.2557 19,500 -0.01(-4.38%)
Jan 21, 2021 0.2750 0.2923 0.2650 0.2674 30,190 -0.03(-9.36%)
Jan 20, 2021 0.2895 0.3079 0.2895 0.2950 17,410 +0.01(+1.90%)
Jan 19, 2021 0.2990 0.3127 0.2729 0.2895 24,692 -0.01(-4.01%)
Jan 15, 2021 0.3183 0.3194 0.3016 0.3016 5,800 -0.01(-4.19%)
Jan 14, 2021 0.2841 0.3160 0.2801 0.3148 12,893 +0.00(+1.55%)
Jan 13, 2021 0.3080 0.3100 0.2971 0.3100 42,110 +0.01(+2.65%)
Jan 12, 2021 0.2980 0.3151 0.2922 0.3020 55,705 +0.01(+1.96%)
Jan 11, 2021 0.3034 0.3354 0.2753 0.2962 191,166 -0.05(-13.90%)
Jan 08, 2021 0.3875 0.4000 0.3400 0.3440 185,500 -0.04(-9.33%)
Jan 07, 2021 0.3542 0.4093 0.3542 0.3794 96,123 +0.04(+10.68%)
Jan 06, 2021 0.3714 0.3771 0.3350 0.3428 63,937 -0.03(-7.05%)
Jan 05, 2021 0.3429 0.3700 0.3046 0.3688 104,973 +0.08(+27.39%)
Jan 04, 2021 0.2900 0.3038 0.2784 0.2895 47,089 +0.01(+3.99%)
Dec 31, 2020 0.2784 0.2784 0.2784 51,833 -0.00(-0.57%)
Dec 30, 2020 0.2787 0.2849 0.2610 0.2800 51,833 -0.01(-2.41%)
Dec 29, 2020 0.2943 0.2943 0.2778 0.2869 77,110 -0.01(-4.37%)
Dec 28, 2020 0.2700 0.3430 0.2700 0.3000 106,478 +0.03(+11.48%)
Dec 24, 2020 0.2854 0.2870 0.2691 0.2691 100,800 -0.01(-4.13%)
Dec 23, 2020 0.2485 0.2810 0.2485 0.2807 157,811 +0.03(+12.28%)
Dec 22, 2020 0.2208 0.2577 0.2167 0.2500 349,594 +0.04(+19.16%)
Dec 21, 2020 0.2209 0.2222 0.2036 0.2098 28,784 -0.00(-1.46%)
Dec 18, 2020 0.2154 0.2208 0.2022 0.2129 140,100 -0.00(-1.16%)
Dec 17, 2020 0.2200 0.2252 0.2070 0.2154 175,592 +0.01(+2.57%)
Dec 16, 2020 0.2098 0.2120 0.2000 0.2100 78,729 +0.01(+3.14%)
Dec 15, 2020 0.2045 0.2200 0.2036 0.2036 45,377 -0.01(-5.39%)
Dec 14, 2020 0.2239 0.2239 0.2029 0.2152 47,006 -0.00(-0.14%)
Dec 11, 2020 0.2212 0.2212 0.2056 0.2155 89,400 -0.01(-4.56%)
Dec 10, 2020 0.2211 0.2265 0.2160 0.2258 16,072 -0.00(-1.83%)
Dec 09, 2020 0.2241 0.2300 0.2160 0.2300 90,302 +0.00(+0.00%)
Dec 08, 2020 0.2379 0.2379 0.2240 0.2300 15,420 -0.01(-2.95%)
Dec 07, 2020 0.2230 0.2379 0.2230 0.2370 163,794 +0.00(+2.16%)
Dec 04, 2020 0.2500 0.2500 0.2280 0.2320 99,100 -0.01(-2.52%)
Dec 03, 2020 0.2367 0.2380 0.2200 0.2380 184,198 +0.01(+5.78%)
Dec 02, 2020 0.2200 0.2370 0.2044 0.2250 165,275 +0.00(+1.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.